致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 22.66 | 22.90 | 0.53 | 2.37% | 22.56 | 23.71 | 165934 | 38443 | 12.70% |
| 2024-11-20 | 20.33 | 22.37 | 2.03 | 9.98% | 20.05 | 22.37 | 108932 | 23485 | 8.34% |
| 2024-11-19 | 19.67 | 20.34 | 0.63 | 3.20% | 19.42 | 20.36 | 58662 | 11719 | 4.49% |
| 2024-11-18 | 21.80 | 19.71 | -2.14 | -9.79% | 19.67 | 22.10 | 87544 | 17732 | 6.70% |
| 2024-11-15 | 22.65 | 21.85 | -1.27 | -5.49% | 21.80 | 23.46 | 98784 | 22287 | 7.56% |
| 2024-11-14 | 21.99 | 23.12 | 1.04 | 4.71% | 21.65 | 23.99 | 154167 | 35319 | 11.80% |
| 2024-11-13 | 21.90 | 22.08 | 0.09 | 0.41% | 21.26 | 22.19 | 49300 | 10693 | 3.77% |
| 2024-11-12 | 22.31 | 21.99 | -0.43 | -1.92% | 21.68 | 22.47 | 56582 | 12494 | 4.33% |
| 2024-11-11 | 21.99 | 22.42 | 0.44 | 2.00% | 21.68 | 22.63 | 68092 | 15150 | 5.21% |
| 2024-11-08 | 22.40 | 21.98 | -0.26 | -1.17% | 21.95 | 22.49 | 75777 | 16808 | 5.80% |
| 2024-11-07 | 22.02 | 22.24 | -0.13 | -0.58% | 21.50 | 22.40 | 89886 | 19717 | 6.88% |
| 2024-11-06 | 23.20 | 22.37 | -1.02 | -4.36% | 21.91 | 23.20 | 113979 | 25615 | 8.72% |
| 2024-11-05 | 23.77 | 23.39 | -0.37 | -1.56% | 23.00 | 23.87 | 133993 | 31163 | 10.25% |
| 2024-11-04 | 23.02 | 23.76 | 0.85 | 3.71% | 22.20 | 24.39 | 148919 | 34948 | 11.40% |
| 2024-11-01 | 22.00 | 22.91 | 0.71 | 3.20% | 21.70 | 24.42 | 176176 | 41111 | 13.48% |
| 2024-10-31 | 21.61 | 22.20 | 0.12 | 0.54% | 21.20 | 22.80 | 156200 | 34495 | 11.95% |
| 2024-10-30 | 20.90 | 22.08 | 0.86 | 4.05% | 20.40 | 22.91 | 178403 | 38630 | 13.65% |
| 2024-10-29 | 20.58 | 21.22 | 0.82 | 4.02% | 19.70 | 22.39 | 116507 | 24325 | 8.92% |
| 2024-10-28 | 20.00 | 20.40 | 0.38 | 1.90% | 19.93 | 20.40 | 52909 | 10707 | 4.05% |
| 2024-10-25 | 19.85 | 20.02 | -0.01 | -0.05% | 19.83 | 20.17 | 49021 | 9808 | 3.75% |
| 2024-10-24 | 19.75 | 20.03 | 0.23 | 1.16% | 19.51 | 20.85 | 67479 | 13609 | 5.16% |
| 2024-10-23 | 19.99 | 19.80 | -0.13 | -0.65% | 19.60 | 20.28 | 51657 | 10338 | 3.95% |
| 2024-10-22 | 19.65 | 19.93 | 0.27 | 1.37% | 19.53 | 20.15 | 51352 | 10217 | 3.93% |
| 2024-10-21 | 19.54 | 19.66 | 0.22 | 1.13% | 19.33 | 19.92 | 52534 | 10308 | 4.02% |
| 2024-10-18 | 18.85 | 19.44 | 0.45 | 2.37% | 18.77 | 19.65 | 53800 | 10394 | 4.12% |
| 2024-10-17 | 19.45 | 18.99 | -0.21 | -1.09% | 18.91 | 19.45 | 32946 | 6314 | 2.52% |
| 2024-10-16 | 19.12 | 19.20 | 0.07 | 0.37% | 18.96 | 19.36 | 30345 | 5826 | 2.32% |
| 2024-10-15 | 19.50 | 19.13 | -0.37 | -1.90% | 19.10 | 19.64 | 34269 | 6632 | 2.62% |
| 2024-10-14 | 19.32 | 19.50 | 0.58 | 3.07% | 18.92 | 19.50 | 45931 | 8865 | 3.51% |
| 2024-10-11 | 19.63 | 18.92 | -1.01 | -5.07% | 18.56 | 19.80 | 40758 | 7814 | 3.12% |
| 2024-10-10 | 19.93 | 19.93 | -0.10 | -0.50% | 19.50 | 20.55 | 50007 | 10015 | 3.83% |
| 2024-10-09 | 21.50 | 20.03 | -2.22 | -9.98% | 20.03 | 21.50 | 94448 | 19484 | 7.23% |
| 2024-10-08 | 22.78 | 22.25 | 1.50 | 7.23% | 20.05 | 22.81 | 167371 | 35941 | 12.81% |
| 2024-09-30 | 19.53 | 20.75 | 1.62 | 8.47% | 18.91 | 20.93 | 149038 | 29964 | 11.41% |
| 2024-09-27 | 18.41 | 19.13 | 0.83 | 4.54% | 18.41 | 19.20 | 59372 | 11184 | 4.54% |
| 2024-09-26 | 18.02 | 18.30 | 0.24 | 1.33% | 17.86 | 18.30 | 56315 | 10227 | 4.31% |
| 2024-09-25 | 17.97 | 18.06 | 0.10 | 0.56% | 17.90 | 18.46 | 66183 | 12032 | 5.06% |
| 2024-09-24 | 17.65 | 17.96 | 0.31 | 1.76% | 17.39 | 17.99 | 58667 | 10438 | 4.49% |
| 2024-09-23 | 17.25 | 17.65 | 0.46 | 2.68% | 17.07 | 18.48 | 63383 | 11261 | 4.85% |
| 2024-09-20 | 17.41 | 17.19 | -0.22 | -1.26% | 17.09 | 17.46 | 22262 | 3824 | 1.70% |
| 2024-09-19 | 17.66 | 17.41 | 0.35 | 2.05% | 17.07 | 17.68 | 33866 | 5873 | 2.59% |
| 2024-09-18 | 17.00 | 17.06 | 0.06 | 0.35% | 16.68 | 17.10 | 26197 | 4428 | 2.00% |
| 2024-09-13 | 17.61 | 17.00 | -0.60 | -3.41% | 16.97 | 17.76 | 36839 | 6355 | 2.82% |
| 2024-09-12 | 18.06 | 17.60 | -0.35 | -1.95% | 17.59 | 18.06 | 26894 | 4797 | 2.06% |
| 2024-09-11 | 18.07 | 17.95 | -0.30 | -1.64% | 17.93 | 18.11 | 23189 | 4171 | 1.77% |
| 2024-09-10 | 18.31 | 18.25 | 0.01 | 0.05% | 17.89 | 18.35 | 28106 | 5104 | 2.15% |
| 2024-09-09 | 17.91 | 18.24 | 0.13 | 0.72% | 17.60 | 18.26 | 28073 | 5044 | 2.15% |
| 2024-09-06 | 18.14 | 18.11 | -0.19 | -1.04% | 18.00 | 18.48 | 38570 | 7015 | 2.95% |
| 2024-09-05 | 17.95 | 18.30 | 0.37 | 2.06% | 17.95 | 18.88 | 46235 | 8483 | 3.54% |
| 2024-09-04 | 18.11 | 17.93 | -0.36 | -1.97% | 17.90 | 18.29 | 31658 | 5705 | 2.42% |
| 2024-09-03 | 18.00 | 18.29 | -0.07 | -0.38% | 18.00 | 18.50 | 39907 | 7304 | 3.05% |
| 2024-09-02 | 18.27 | 18.36 | 0.09 | 0.49% | 18.27 | 19.10 | 62184 | 11550 | 4.76% |
| 2024-08-30 | 17.74 | 18.27 | 0.36 | 2.01% | 17.71 | 18.54 | 62397 | 11417 | 4.78% |
| 2024-08-29 | 17.63 | 17.91 | 0.29 | 1.65% | 17.30 | 17.91 | 43393 | 7677 | 3.32% |
| 2024-08-28 | 17.91 | 17.62 | -0.42 | -2.33% | 17.60 | 18.17 | 39063 | 6967 | 2.99% |
| 2024-08-27 | 18.15 | 18.04 | -0.15 | -0.82% | 17.86 | 18.45 | 35089 | 6354 | 2.69% |
| 2024-08-26 | 18.01 | 18.19 | 0.14 | 0.78% | 17.85 | 18.35 | 34776 | 6322 | 2.66% |
| 2024-08-23 | 18.29 | 18.05 | -0.17 | -0.93% | 17.54 | 18.33 | 45007 | 8073 | 3.44% |
| 2024-08-22 | 19.20 | 18.22 | -0.73 | -3.85% | 18.18 | 19.20 | 58583 | 10860 | 4.48% |
| 2024-08-21 | 18.89 | 18.95 | -0.15 | -0.79% | 18.73 | 19.31 | 38839 | 7392 | 2.97% |
| 2024-08-20 | 19.76 | 19.10 | -0.92 | -4.60% | 19.00 | 19.92 | 62586 | 12144 | 4.79% |
| 2024-08-19 | 19.38 | 20.02 | 0.41 | 2.09% | 18.33 | 20.26 | 76993 | 15065 | 5.89% |
| 2024-08-16 | 20.04 | 19.61 | -0.58 | -2.87% | 19.50 | 20.23 | 62305 | 12410 | 4.77% |
| 2024-08-15 | 20.16 | 20.19 | -0.02 | -0.10% | 19.75 | 20.49 | 65301 | 13129 | 5.00% |
| 2024-08-14 | 20.61 | 20.21 | -0.71 | -3.39% | 20.19 | 21.00 | 80504 | 16527 | 6.16% |
| 2024-08-13 | 20.35 | 20.92 | 0.28 | 1.36% | 19.64 | 21.25 | 117658 | 23990 | 9.00% |